Associated British Foods plc (ASBFY)

ASBFY
🏛️ 미국 →
27.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 27.16 27.74 27.16 27.46 0.0M
2021-12-30 27.20 27.65 27.16 27.22 0.0M
2021-12-29 27.25 27.56 27.21 27.37 0.0M
2021-12-28 27.12 27.28 26.93 27.28 0.0M
2021-12-27 26.82 27.35 26.50 27.16 0.0M
2021-12-23 27.27 27.36 27.05 27.22 0.0M
2021-12-22 26.81 27.62 26.81 27.18 0.0M
2021-12-21 26.18 26.63 25.84 26.63 0.0M
2021-12-20 25.36 25.66 25.23 25.51 0.1M
2021-12-17 25.64 26.41 25.64 25.79 0.0M
2021-12-16 25.09 25.33 24.70 25.05 0.0M
2021-12-15 25.35 25.65 24.85 25.39 0.0M
2021-12-14 25.69 25.92 25.55 25.84 0.1M
2021-12-13 25.40 25.72 25.35 25.58 0.1M
2021-12-10 26.33 26.33 25.71 25.94 0.1M
2021-12-09 25.79 25.92 25.72 25.80 0.1M
2021-12-08 26.24 26.24 25.89 26.09 0.0M
2021-12-07 26.51 26.51 26.18 26.25 0.1M
2021-12-06 26.43 26.59 26.24 26.55 0.1M
2021-12-03 26.27 26.27 25.74 26.13 0.1M
2021-12-02 26.28 26.43 25.91 26.33 0.1M
2021-12-01 26.39 26.50 25.89 25.93 0.1M
2021-11-30 25.88 26.07 25.51 25.86 0.2M
2021-11-29 25.89 26.18 25.69 26.17 0.1M
2021-11-26 25.69 25.69 25.19 25.68 0.0M
2021-11-24 26.17 26.42 26.17 26.27 0.0M
2021-11-23 26.74 26.74 26.44 26.73 0.0M
2021-11-22 26.02 26.35 26.02 26.15 0.0M
2021-11-19 25.93 26.06 25.86 25.93 0.0M
2021-11-18 26.32 26.74 26.11 26.73 0.0M
2021-11-17 26.68 26.76 26.39 26.49 0.0M
2021-11-16 27.05 27.16 26.51 26.73 0.0M
2021-11-15 27.66 27.69 27.47 27.51 0.1M
2021-11-12 27.14 27.47 27.14 27.32 0.0M
2021-11-11 27.40 27.45 27.28 27.36 0.0M
2021-11-10 28.12 28.18 27.87 27.96 0.0M
2021-11-09 27.54 27.71 27.33 27.43 0.1M
2021-11-08 25.82 26.01 25.66 26.01 0.0M
2021-11-05 25.99 26.02 25.73 25.91 0.0M
2021-11-04 25.28 25.41 25.14 25.36 0.0M
2021-11-03 25.07 25.51 25.07 25.49 0.0M
2021-11-02 25.21 25.27 24.95 24.95 0.0M
2021-11-01 24.93 25.22 24.75 25.00 0.1M
2021-10-29 25.02 25.02 24.71 24.85 0.0M
2021-10-28 24.86 25.03 24.86 24.94 0.0M
2021-10-27 25.06 25.09 24.76 25.01 0.1M
2021-10-26 25.14 25.22 24.96 25.05 0.1M
2021-10-25 24.73 24.74 24.48 24.63 0.0M
2021-10-22 24.24 24.24 23.80 24.12 0.0M
2021-10-21 24.70 24.73 24.32 24.59 0.0M
2021-10-20 24.93 25.04 24.89 24.94 0.2M
2021-10-19 25.27 25.37 25.04 25.16 0.2M
2021-10-18 25.25 25.42 25.00 25.41 0.3M
2021-10-15 25.09 25.34 25.09 25.30 0.1M
2021-10-14 25.09 25.26 24.94 24.95 0.2M
2021-10-13 24.77 25.12 24.77 25.09 0.2M
2021-10-12 24.06 24.45 24.02 24.45 0.0M
2021-10-11 24.43 24.43 24.15 24.27 0.0M
2021-10-08 24.72 24.77 24.60 24.70 0.0M
2021-10-07 24.61 25.16 24.44 24.61 0.0M
2021-10-06 24.19 24.71 24.12 24.56 0.0M
2021-10-05 24.83 25.35 24.83 24.95 0.0M
2021-10-04 24.76 25.10 24.68 24.71 0.0M
2021-10-01 25.03 25.48 24.93 25.10 0.0M
2021-09-30 25.21 25.74 25.05 25.07 0.0M
2021-09-29 25.66 26.13 25.64 25.90 0.0M
2021-09-28 25.89 26.10 25.52 25.65 0.0M
2021-09-27 26.63 26.83 26.45 26.61 0.0M
2021-09-24 25.95 26.19 25.84 25.98 0.0M
2021-09-23 26.48 26.48 26.06 26.06 0.0M
2021-09-22 26.17 26.69 25.93 26.19 0.0M
2021-09-21 26.10 26.29 25.78 25.78 0.0M
2021-09-20 25.98 25.98 25.40 25.69 0.0M
2021-09-17 26.31 26.49 26.12 26.26 0.0M
2021-09-16 26.31 26.52 25.90 26.52 0.0M
2021-09-15 26.25 26.35 25.68 26.08 0.6M
2021-09-14 27.04 27.22 26.75 27.03 0.0M
2021-09-13 27.04 27.15 26.91 27.14 0.0M
2021-09-10 27.43 27.95 27.37 27.63 0.0M
2021-09-09 27.02 27.35 27.02 27.10 0.0M
2021-09-08 27.06 27.24 26.80 27.12 0.0M
2021-09-07 27.51 27.71 27.06 27.71 0.0M
2021-09-03 27.70 27.94 27.23 27.48 0.0M
2021-09-02 27.70 27.83 27.06 27.63 0.0M
2021-09-01 27.98 28.25 27.61 28.08 0.0M
2021-08-31 27.45 27.99 27.45 27.66 0.0M
2021-08-30 27.72 28.00 27.32 28.00 0.0M
2021-08-27 27.36 28.09 27.18 27.69 0.0M
2021-08-26 27.59 27.80 27.30 27.48 0.0M
2021-08-25 27.80 27.89 27.75 27.75 0.0M
2021-08-24 27.62 28.16 27.62 27.77 0.0M
2021-08-23 27.65 28.06 27.35 27.78 0.0M
2021-08-20 27.75 28.05 27.62 27.88 0.0M
2021-08-19 27.68 27.74 27.28 27.62 0.0M
2021-08-18 27.22 28.22 27.22 27.98 0.0M
2021-08-17 28.32 28.32 27.92 27.93 0.0M
2021-08-16 28.79 29.03 28.41 28.74 0.0M
2021-08-13 29.09 29.52 28.76 29.25 0.0M
2021-08-12 29.09 29.30 28.76 29.03 0.0M
2021-08-11 29.27 29.45 28.87 29.16 0.0M
2021-08-10 28.93 29.24 28.58 29.24 0.0M
2021-08-09 28.62 28.69 28.21 28.52 0.0M
2021-08-06 27.95 28.94 27.95 28.77 0.0M
2021-08-05 28.79 29.06 28.48 28.60 0.0M
2021-08-04 28.48 28.80 28.26 28.33 0.0M
2021-08-03 28.31 28.55 28.01 28.54 0.0M
2021-08-02 28.52 28.57 27.92 28.37 0.0M
2021-07-30 28.53 28.62 28.00 28.12 0.0M
2021-07-29 29.08 29.11 28.10 28.81 0.0M
2021-07-28 28.64 28.84 28.07 28.80 0.0M
2021-07-27 28.46 28.75 28.25 28.75 0.0M
2021-07-26 28.63 28.80 27.81 28.77 0.0M
2021-07-23 28.52 28.55 27.63 28.32 0.0M
2021-07-22 28.74 28.74 27.71 28.34 0.0M
2021-07-21 28.85 29.26 28.76 28.76 0.0M
2021-07-20 27.41 27.97 27.21 27.62 0.0M
2021-07-19 27.30 27.47 27.01 27.02 0.0M
2021-07-16 28.52 28.68 28.16 28.47 0.0M
2021-07-15 28.73 28.81 28.06 28.49 0.0M
2021-07-14 29.54 29.66 29.06 29.43 0.0M
2021-07-13 29.52 29.57 29.26 29.49 0.0M
2021-07-12 30.01 30.12 29.73 30.04 0.0M
2021-07-09 30.58 30.87 30.12 30.21 0.0M
2021-07-08 30.38 30.48 29.83 30.36 0.0M
2021-07-07 31.33 31.50 31.09 31.25 0.0M
2021-07-06 32.04 32.06 31.08 31.36 0.0M
2021-07-02 32.41 32.85 32.05 32.05 0.0M
2021-07-01 31.73 32.95 31.73 32.33 0.0M
2021-06-30 31.38 31.38 30.53 31.16 0.0M
2021-06-29 31.46 31.57 31.03 31.43 0.0M
2021-06-28 31.54 31.59 30.85 31.33 0.0M
2021-06-25 31.81 31.85 31.44 31.63 0.0M
2021-06-24 31.68 31.91 31.44 31.85 0.0M
2021-06-23 32.08 32.08 31.77 31.81 0.0M
2021-06-22 32.20 32.42 31.98 32.36 0.1M
2021-06-21 31.60 32.29 31.60 32.18 0.0M
2021-06-18 32.15 32.37 31.75 32.04 0.4M
2021-06-17 33.16 33.50 33.09 33.27 1.1M
2021-06-16 33.44 33.48 32.77 33.15 0.1M
2021-06-15 33.50 34.01 33.46 33.85 0.9M
2021-06-14 32.30 33.19 32.24 33.19 0.7M
2021-06-11 33.34 33.34 33.18 33.21 0.0M
2021-06-10 33.04 33.14 33.04 33.08 0.0M
2021-06-09 33.19 33.28 32.94 33.28 0.0M
2021-06-08 33.24 33.24 32.87 33.12 0.0M
2021-06-07 32.97 33.20 32.97 33.20 0.0M
2021-06-04 32.62 32.66 32.55 32.62 0.0M
2021-06-03 33.10 33.23 32.62 33.21 0.0M
2021-06-02 33.06 33.21 33.00 33.10 0.1M
2021-06-01 33.16 33.29 33.06 33.18 0.0M
2021-05-28 33.08 33.18 32.90 32.90 0.0M
2021-05-27 32.90 33.02 32.83 33.02 0.0M
2021-05-26 32.74 33.31 32.73 33.31 0.0M
2021-05-25 32.75 32.76 32.34 32.46 0.0M
2021-05-24 33.06 33.64 32.92 33.12 0.0M
2021-05-21 32.79 32.86 32.68 32.86 0.0M
2021-05-20 33.10 33.19 32.95 33.07 0.0M
2021-05-19 31.84 32.34 31.84 32.20 0.0M
2021-05-18 32.45 32.67 32.45 32.62 0.0M
2021-05-17 32.18 32.41 32.18 32.41 0.0M
2021-05-14 32.19 32.74 32.19 32.48 0.0M
2021-05-13 31.67 32.22 31.35 32.18 0.0M
2021-05-12 32.30 32.31 31.98 32.08 0.0M
2021-05-11 32.68 32.82 32.45 32.82 0.0M
2021-05-10 33.56 33.68 33.30 33.30 0.0M
2021-05-07 33.06 33.06 33.06 33.06 0.0M
2021-05-06 32.39 32.62 32.23 32.62 0.0M
2021-05-05 32.09 32.26 32.05 32.24 0.0M
2021-05-04 32.11 32.11 31.95 32.05 0.0M
2021-05-03 32.61 32.75 32.07 32.49 0.0M
2021-04-30 31.88 32.15 31.86 31.95 0.0M
2021-04-29 32.39 32.58 32.31 32.58 0.0M
2021-04-28 32.10 32.15 32.01 32.04 0.0M
2021-04-27 32.13 32.19 32.08 32.09 0.0M
2021-04-26 32.30 32.37 32.12 32.25 0.0M
2021-04-23 31.91 31.96 31.75 31.91 0.0M
2021-04-22 31.92 31.96 31.77 31.83 0.0M
2021-04-21 32.17 32.48 32.17 32.19 0.0M
2021-04-20 32.67 32.79 32.05 32.05 0.0M
2021-04-19 34.08 34.54 34.08 34.54 0.0M
2021-04-16 33.57 33.67 33.52 33.52 0.0M
2021-04-15 34.07 34.07 33.81 33.90 0.0M
2021-04-14 33.88 33.90 33.51 33.51 0.0M
2021-04-13 33.51 33.68 33.51 33.62 0.0M
2021-04-12 34.06 34.10 33.81 33.81 0.0M
2021-04-09 34.18 34.18 34.10 34.10 0.0M
2021-04-08 34.16 34.25 34.15 34.25 0.0M
2021-04-07 34.15 34.26 33.91 34.05 0.0M
2021-04-06 34.19 34.30 33.84 33.84 0.1M
2021-04-05 34.22 34.96 34.22 34.26 0.0M
2021-04-01 33.95 34.09 33.95 34.09 0.0M
2021-03-30 33.24 33.71 33.24 33.28 0.1M
2021-03-29 32.92 32.93 32.71 32.85 0.0M
2021-03-26 33.02 33.18 32.92 33.18 0.0M
2021-03-25 32.12 32.16 32.10 32.16 0.0M
2021-03-24 31.98 32.17 31.75 31.78 0.0M
2021-03-23 32.23 32.42 32.16 32.16 0.0M
2021-03-22 33.11 33.46 33.07 33.39 0.0M
2021-03-19 33.27 34.23 33.27 33.87 0.0M
2021-03-18 33.78 33.80 33.54 33.54 0.0M
2021-03-17 34.32 34.64 34.15 34.55 0.0M
2021-03-16 34.74 34.84 34.40 34.84 0.0M
2021-03-15 34.06 34.33 33.79 34.33 0.0M
2021-03-12 33.44 34.03 33.44 34.02 0.0M
2021-03-11 33.36 33.52 33.32 33.48 0.0M
2021-03-10 33.64 33.64 33.41 33.61 0.0M
2021-03-09 33.61 34.22 33.61 33.71 0.0M
2021-03-08 32.52 32.98 32.44 32.74 0.0M
2021-03-05 32.76 33.02 32.76 33.02 0.0M
2021-03-04 33.26 33.56 32.76 32.76 0.0M
2021-03-03 33.35 33.39 33.00 33.25 0.0M
2021-03-02 33.24 33.31 33.13 33.28 0.0M
2021-03-01 33.41 33.51 33.34 33.44 0.0M
2021-02-26 33.37 33.37 33.01 33.23 0.0M
2021-02-25 34.16 34.16 33.68 33.88 0.0M
2021-02-24 34.33 35.00 34.29 34.77 0.0M
2021-02-23 34.66 34.72 34.46 34.72 0.0M
2021-02-22 33.49 34.03 33.49 33.79 0.0M
2021-02-19 33.39 33.39 33.04 33.04 0.0M
2021-02-18 32.39 32.56 32.27 32.56 0.0M
2021-02-17 32.00 32.15 31.92 32.15 0.0M
2021-02-16 31.98 32.14 31.98 32.03 0.0M
2021-02-12 30.74 30.94 30.72 30.94 0.0M
2021-02-11 30.81 30.83 30.58 30.74 0.0M
2021-02-10 30.93 31.13 30.93 31.13 0.0M
2021-02-09 31.33 31.59 31.25 31.59 0.0M
2021-02-08 31.09 31.24 31.09 31.24 0.0M
2021-02-05 31.22 31.44 31.22 31.39 0.0M
2021-02-04 30.98 31.02 30.90 30.95 0.0M
2021-02-03 30.55 30.75 30.53 30.69 0.0M
2021-02-02 30.57 30.63 30.50 30.54 0.0M
2021-02-01 30.18 30.23 30.00 30.12 0.0M
2021-01-29 29.23 29.23 28.89 28.96 0.0M
2021-01-28 30.05 30.69 30.00 30.06 0.0M
2021-01-27 30.06 30.06 29.59 29.59 0.0M
2021-01-26 30.24 30.31 30.17 30.20 0.0M
2021-01-25 30.01 30.20 29.93 30.16 0.0M
2021-01-22 30.95 30.95 30.59 30.93 0.0M
2021-01-21 31.77 31.93 31.61 31.89 0.0M
2021-01-20 31.33 31.59 31.28 31.59 0.0M
2021-01-19 31.11 31.12 30.81 30.83 0.0M
2021-01-15 30.39 30.60 30.39 30.46 0.0M
2021-01-14 30.60 31.24 30.57 30.74 0.0M
2021-01-13 30.31 30.31 30.31 30.31 0.0M
2021-01-12 30.23 30.36 29.89 30.36 0.0M
2021-01-11 29.71 30.09 29.71 30.00 0.0M
2021-01-08 30.23 30.23 29.97 30.19 0.0M
2021-01-07 30.30 30.30 30.13 30.20 0.0M
2021-01-06 30.66 30.84 30.47 30.82 0.0M
2021-01-05 29.97 30.26 29.93 29.99 0.0M
2021-01-04 30.59 30.94 30.03 30.12 0.0M